Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 11.48 | 11.52 | 11.32 | 11.36 | 878,929 | -0.13(-1.13%) |
Jul 30, 2019 | 11.48 | 11.52 | 11.44 | 11.49 | 544,002 | +0.02(+0.17%) |
Jul 29, 2019 | 11.41 | 11.47 | 11.37 | 11.47 | 313,423 | +0.10(+0.88%) |
Jul 26, 2019 | 11.43 | 11.43 | 11.37 | 11.37 | 305,300 | +0.00(+0.00%) |
Jul 25, 2019 | 11.42 | 11.42 | 11.33 | 11.37 | 552,793 | -0.05(-0.44%) |
Jul 24, 2019 | 11.46 | 11.47 | 11.41 | 11.42 | 388,207 | +0.04(+0.35%) |
Jul 23, 2019 | 11.45 | 11.48 | 11.36 | 11.38 | 332,858 | -0.08(-0.70%) |
Jul 22, 2019 | 11.47 | 11.49 | 11.43 | 11.46 | 440,549 | +0.03(+0.26%) |
Jul 19, 2019 | 11.52 | 11.59 | 11.42 | 11.43 | 642,100 | -0.17(-1.47%) |
Jul 18, 2019 | 11.39 | 11.61 | 11.36 | 11.60 | 978,215 | +0.19(+1.67%) |
Jul 17, 2019 | 11.28 | 11.44 | 11.28 | 11.41 | 619,084 | +0.15(+1.33%) |
Jul 16, 2019 | 11.36 | 11.36 | 11.22 | 11.26 | 584,283 | -0.08(-0.71%) |
Jul 15, 2019 | 11.32 | 11.36 | 11.29 | 11.34 | 532,432 | -0.04(-0.35%) |
Jul 12, 2019 | 11.32 | 11.38 | 11.28 | 11.38 | 865,100 | +0.07(+0.62%) |
Jul 11, 2019 | 11.35 | 11.37 | 11.27 | 11.31 | 394,749 | -0.04(-0.35%) |
Jul 10, 2019 | 11.27 | 11.38 | 11.27 | 11.35 | 1,126,782 | +0.16(+1.43%) |
Jul 09, 2019 | 11.17 | 11.22 | 11.13 | 11.19 | 460,665 | +0.05(+0.45%) |
Jul 08, 2019 | 11.23 | 11.25 | 11.13 | 11.14 | 355,427 | -0.09(-0.80%) |
Jul 05, 2019 | 11.16 | 11.25 | 11.11 | 11.23 | 762,100 | -0.10(-0.88%) |
Jul 03, 2019 | 11.35 | 11.38 | 11.30 | 11.33 | 331,600 | +0.03(+0.27%) |
Jul 02, 2019 | 11.17 | 11.33 | 11.15 | 11.30 | 1,474,432 | +0.20(+1.80%) |
Jul 01, 2019 | 11.18 | 11.21 | 11.09 | 11.10 | 1,163,623 | -0.23(-2.03%) |
Jun 28, 2019 | 11.32 | 11.33 | 11.28 | 11.33 | 512,500 | +0.02(+0.18%) |
Jun 27, 2019 | 11.27 | 11.31 | 11.23 | 11.31 | 453,043 | +0.00(+0.00%) |
Jun 26, 2019 | 11.30 | 11.35 | 11.23 | 11.31 | 1,117,484 | -0.09(-0.79%) |
Jun 25, 2019 | 11.40 | 11.49 | 11.28 | 11.40 | 1,922,175 | +0.08(+0.71%) |
Jun 24, 2019 | 11.22 | 11.34 | 11.22 | 11.32 | 817,506 | +0.16(+1.43%) |
Jun 21, 2019 | 11.13 | 11.18 | 11.08 | 11.16 | 693,400 | +0.09(+0.81%) |
Jun 20, 2019 | 11.06 | 11.16 | 11.05 | 11.07 | 1,843,180 | +0.20(+1.84%) |
Jun 19, 2019 | 10.77 | 10.87 | 10.77 | 10.87 | 500,346 | +0.09(+0.83%) |
Jun 18, 2019 | 10.83 | 10.85 | 10.75 | 10.78 | 460,806 | +0.02(+0.19%) |
Jun 17, 2019 | 10.78 | 10.78 | 10.72 | 10.76 | 251,759 | +0.01(+0.09%) |
Jun 14, 2019 | 10.80 | 10.83 | 10.73 | 10.75 | 607,500 | +0.02(+0.19%) |
Jun 13, 2019 | 10.68 | 10.75 | 10.67 | 10.73 | 391,382 | +0.08(+0.75%) |
Jun 12, 2019 | 10.65 | 10.70 | 10.64 | 10.65 | 274,682 | +0.05(+0.47%) |
Jun 11, 2019 | 10.61 | 10.63 | 10.58 | 10.60 | 287,726 | -0.06(-0.56%) |
Jun 10, 2019 | 10.63 | 10.66 | 10.58 | 10.66 | 537,638 | -0.06(-0.56%) |
Jun 07, 2019 | 10.73 | 10.77 | 10.71 | 10.72 | 693,400 | +0.05(+0.47%) |
Jun 06, 2019 | 10.68 | 10.71 | 10.65 | 10.67 | 520,367 | +0.06(+0.57%) |
Jun 05, 2019 | 10.67 | 10.71 | 10.58 | 10.61 | 580,999 | +0.03(+0.28%) |
Jun 04, 2019 | 10.57 | 10.60 | 10.54 | 10.58 | 503,632 | -0.01(-0.09%) |
Jun 03, 2019 | 10.47 | 10.61 | 10.46 | 10.59 | 1,280,800 | +0.19(+1.83%) |
May 31, 2019 | 10.37 | 10.43 | 10.32 | 10.40 | 2,154,100 | +0.10(+0.97%) |
May 30, 2019 | 10.24 | 10.30 | 10.21 | 10.30 | 340,451 | +0.07(+0.68%) |
May 29, 2019 | 10.22 | 10.25 | 10.20 | 10.23 | 278,446 | +0.02(+0.20%) |
May 28, 2019 | 10.22 | 10.22 | 10.17 | 10.21 | 303,913 | -0.04(-0.39%) |
May 24, 2019 | 10.25 | 10.25 | 10.20 | 10.25 | 302,400 | +0.01(+0.10%) |
May 23, 2019 | 10.18 | 10.28 | 10.18 | 10.24 | 307,920 | +0.09(+0.89%) |
May 22, 2019 | 10.18 | 10.19 | 10.15 | 10.15 | 195,436 | -0.01(-0.10%) |
May 21, 2019 | 10.12 | 10.18 | 10.12 | 10.16 | 361,454 | -0.02(-0.20%) |
May 20, 2019 | 10.18 | 10.20 | 10.17 | 10.18 | 246,354 | +0.00(+0.00%) |
May 17, 2019 | 10.22 | 10.22 | 10.16 | 10.18 | 455,000 | -0.07(-0.68%) |
May 16, 2019 | 10.30 | 10.30 | 10.23 | 10.25 | 409,267 | -0.08(-0.77%) |
May 15, 2019 | 10.36 | 10.38 | 10.31 | 10.33 | 270,799 | -0.02(-0.19%) |
May 14, 2019 | 10.37 | 10.37 | 10.31 | 10.35 | 349,484 | -0.01(-0.10%) |
May 13, 2019 | 10.30 | 10.37 | 10.26 | 10.36 | 619,549 | +0.11(+1.07%) |
May 10, 2019 | 10.22 | 10.25 | 10.20 | 10.25 | 1,157,700 | +0.04(+0.39%) |
May 09, 2019 | 10.18 | 10.24 | 10.18 | 10.21 | 1,255,566 | +0.03(+0.29%) |
May 08, 2019 | 10.24 | 10.26 | 10.18 | 10.18 | 534,597 | -0.04(-0.39%) |
May 07, 2019 | 10.19 | 10.24 | 10.17 | 10.22 | 694,425 | +0.06(+0.59%) |
May 06, 2019 | 10.17 | 10.21 | 10.16 | 10.16 | 684,304 | +0.00(+0.00%) |
May 03, 2019 | 10.16 | 10.20 | 10.15 | 10.16 | 1,364,600 | +0.04(+0.40%) |
May 02, 2019 | 10.10 | 10.15 | 10.08 | 10.12 | 394,376 | -0.04(-0.39%) |